KissMeData/000390/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,183100,543555050,6430,6430,6430,6430,545
20240111,183000,543555050,6430,6430,6430,6430,0
20240111,182900,543555050,6430,6430,6430,6430,0
20240111,182800,543555050,6430,6430,6430,6430,0
20240111,182700,543555050,6430,6430,6430,6430,0
20240111,182600,543555050,6430,6430,6430,6430,0
20240111,182500,543555050,6430,6430,6430,6430,0
20240111,182400,543555050,6430,6430,6430,6430,0
20240111,182300,543555050,6430,6430,6430,6430,0
20240111,182200,543555050,6430,6430,6430,6430,0
20240111,182100,543555050,6430,6430,6430,6430,0
20240111,182000,543555050,6430,6430,6430,6430,0
20240111,181900,543555050,6430,6430,6430,6430,0
20240111,181800,543555050,6430,6430,6430,6430,0
20240111,181700,543555050,6430,6430,6430,6430,0
20240111,181600,543555050,6430,6430,6430,6430,0
20240111,181500,543555050,6430,6430,6430,6430,0
20240111,181400,543555050,6430,6430,6430,6430,0
20240111,181300,543555050,6430,6430,6430,6430,0
20240111,181200,543555050,6430,6430,6430,6430,0
20240111,181100,543555050,6430,6430,6430,6430,0
20240111,181000,543555050,6430,6430,6430,6430,0
20240111,180900,543555050,6430,6430,6430,6430,0
20240111,180800,543555050,6430,6430,6430,6430,0
20240111,180700,543555050,6430,6430,6430,6430,0
20240111,180600,543555050,6430,6430,6430,6430,0
20240111,180500,543555050,6430,6430,6430,6430,0
20240111,180400,543555050,6430,6430,6430,6430,0
20240111,180300,543555050,6430,6430,6430,6430,0
20240111,180200,543555050,6430,6430,6430,6430,0
20240111,180100,543555050,6430,6430,6430,6430,545
20240111,180000,543555050,6430,6430,6430,6430,0
20240111,175900,543555050,6430,6430,6430,6430,0
20240111,175800,543555050,6430,6430,6430,6430,0
20240111,175700,543555050,6430,6430,6430,6430,0
20240111,175600,543555050,6430,6430,6430,6430,0
20240111,175500,543555050,6430,6430,6430,6430,0
20240111,175400,543555050,6430,6430,6430,6430,0
20240111,175300,543555050,6430,6430,6430,6430,0
20240111,175200,543555050,6430,6430,6430,6430,0
20240111,175100,543555050,6430,6430,6430,6430,0
20240111,175000,543555050,6430,6430,6430,6430,0
20240111,174900,543555050,6430,6430,6430,6430,0
20240111,174800,543555050,6430,6430,6430,6430,0
20240111,174700,543555050,6430,6430,6430,6430,0
20240111,174600,543555050,6430,6430,6430,6430,0
20240111,174500,543555050,6430,6430,6430,6430,0
20240111,174400,543555050,6430,6430,6430,6430,0
20240111,174300,543555050,6430,6430,6430,6430,0
20240111,174200,543555050,6430,6430,6430,6430,0
20240111,174100,543555050,6430,6430,6430,6430,0
20240111,174000,543555050,6430,6430,6430,6430,0
20240111,173900,543555050,6430,6430,6430,6430,0
20240111,173800,543555050,6430,6430,6430,6430,0
20240111,173700,543555050,6430,6430,6430,6430,0
20240111,173600,543555050,6430,6430,6430,6430,0
20240111,173500,543555050,6430,6430,6430,6430,0
20240111,173400,543555050,6430,6430,6430,6430,0
20240111,173300,543555050,6430,6430,6430,6430,0
20240111,173200,543555050,6430,6430,6430,6430,0
20240111,173100,543555050,6430,6430,6430,6430,545
20240111,173000,543555050,6430,6430,6430,6430,0
20240111,172900,543555050,6430,6430,6430,6430,0
20240111,172800,543555050,6430,6430,6430,6430,0
20240111,172700,543555050,6430,6430,6430,6430,0
20240111,172600,543555050,6430,6430,6430,6430,0
20240111,172500,543555050,6430,6430,6430,6430,0
20240111,172400,543555050,6430,6430,6430,6430,0
20240111,172300,543555050,6430,6430,6430,6430,0
20240111,172200,543555050,6430,6430,6430,6430,0
20240111,172100,543555050,6430,6430,6430,6430,0
20240111,172000,543555050,6430,6430,6430,6430,0
20240111,171900,543555050,6430,6430,6430,6430,0
20240111,171800,543555050,6430,6430,6430,6430,0
20240111,171700,543555050,6430,6430,6430,6430,0
20240111,171600,543555050,6430,6430,6430,6430,0
20240111,171500,543555050,6430,6430,6430,6430,0
20240111,171400,543555050,6430,6430,6430,6430,0
20240111,171300,543555050,6430,6430,6430,6430,0
20240111,171200,543555050,6430,6430,6430,6430,0
20240111,171100,543555050,6430,6430,6430,6430,0
20240111,171000,543555050,6430,6430,6430,6430,0
20240111,170900,543555050,6430,6430,6430,6430,0
20240111,170800,543555050,6430,6430,6430,6430,0
20240111,170700,543555050,6430,6430,6430,6430,0
20240111,170600,543555050,6430,6430,6430,6430,0
20240111,170500,543555050,6430,6430,6430,6430,0
20240111,170400,543555050,6430,6430,6430,6430,0
20240111,170300,543555050,6430,6430,6430,6430,0
20240111,170200,543555050,6430,6430,6430,6430,0
20240111,170100,543555050,6430,6430,6430,6430,545
20240111,170000,543555050,6430,6430,6430,6430,0
20240111,165900,543555050,6430,6430,6430,6430,0
20240111,165800,543555050,6430,6430,6430,6430,0
20240111,165700,543555050,6430,6430,6430,6430,0
20240111,165600,543555050,6430,6430,6430,6430,0
20240111,165500,543555050,6430,6430,6430,6430,0
20240111,165400,543555050,6430,6430,6430,6430,0
20240111,165300,543555050,6430,6430,6430,6430,0
20240111,165200,543555050,6430,6430,6430,6430,0
20240111,165100,543555050,6430,6430,6430,6430,0
20240111,165000,543555050,6430,6430,6430,6430,0
20240111,164900,543555050,6430,6430,6430,6430,0
20240111,164800,543555050,6430,6430,6430,6430,0
20240111,164700,543555050,6430,6430,6430,6430,0
20240111,164600,543555050,6430,6430,6430,6430,0
20240111,164500,543555050,6430,6430,6430,6430,0
20240111,164400,543555050,6430,6430,6430,6430,0
20240111,164300,543555050,6430,6430,6430,6430,0
20240111,164200,543555050,6430,6430,6430,6430,0
20240111,164100,543555050,6430,6430,6430,6430,0
20240111,164000,543555050,6430,6430,6430,6430,0
20240111,163900,543555050,6430,6430,6430,6430,0
20240111,163800,543555050,6430,6430,6430,6430,0
20240111,163700,543555050,6430,6430,6430,6430,0
20240111,163600,543555050,6430,6430,6430,6430,0
20240111,163500,543555050,6430,6430,6430,6430,0
20240111,163400,543555050,6430,6430,6430,6430,0
20240111,163300,543555050,6430,6430,6430,6430,0
20240111,163200,543555050,6430,6430,6430,6430,0
20240111,163100,543555050,6430,6430,6430,6430,545
20240111,163000,543555050,6430,6430,6430,6430,0
20240111,162900,543555050,6430,6430,6430,6430,0
20240111,162800,543555050,6430,6430,6430,6430,0
20240111,162700,543555050,6430,6430,6430,6430,0
20240111,162600,543555050,6430,6430,6430,6430,0
20240111,162500,543555050,6430,6430,6430,6430,0
20240111,162400,543555050,6430,6430,6430,6430,0
20240111,162300,543555050,6430,6430,6430,6430,0
20240111,162200,543555050,6430,6430,6430,6430,0
20240111,162100,543555050,6430,6430,6430,6430,0
20240111,162000,543555050,6430,6430,6430,6430,0
20240111,161900,543555050,6430,6430,6430,6430,0
20240111,161800,543555050,6430,6430,6430,6430,0
20240111,161700,543555050,6430,6430,6430,6430,0
20240111,161600,543555050,6430,6430,6430,6430,0
20240111,161500,543555050,6430,6430,6430,6430,0
20240111,161400,543555050,6430,6430,6430,6430,0
20240111,161300,543555050,6430,6430,6430,6430,0
20240111,161200,543555050,6430,6430,6430,6430,0
20240111,161100,543555050,6430,6430,6430,6430,0
20240111,161000,543555050,6430,6430,6430,6430,0
20240111,160900,543555050,6430,6430,6430,6430,0
20240111,160800,543555050,6430,6430,6430,6430,0
20240111,160700,543555050,6430,6430,6430,6430,0
20240111,160600,543555050,6430,6430,6430,6430,0
20240111,160500,543555050,6430,6430,6430,6430,0
20240111,160400,543555050,6430,6430,6430,6430,0
20240111,160300,543555050,6430,6430,6430,6430,0
20240111,160200,543555050,6430,6430,6430,6430,0
20240111,160100,543555050,6430,6430,6430,6430,545
20240111,160000,543555050,6430,6430,6430,6430,0
20240111,155900,543555050,6430,6430,6430,6430,0
20240111,155800,543555050,6430,6430,6430,6430,0
20240111,155700,543555050,6430,6430,6430,6430,0
20240111,155600,543555050,6430,6430,6430,6430,0
20240111,155500,543555050,6430,6430,6430,6430,0
20240111,155400,543555050,6430,6430,6430,6430,0
20240111,155300,543555050,6430,6430,6430,6430,0
20240111,155200,543555050,6430,6430,6430,6430,0
20240111,155100,543555050,6430,6430,6430,6430,0
20240111,155000,543555050,6430,6430,6430,6430,0
20240111,154900,543555050,6430,6430,6430,6430,0
20240111,154800,543555050,6430,6430,6430,6430,0
20240111,154700,543555050,6430,6430,6430,6430,0
20240111,154600,543555050,6430,6430,6430,6430,0
20240111,154500,543555050,6430,6430,6430,6430,0
20240111,154400,543555050,6430,6430,6430,6430,0
20240111,154300,543555050,6430,6430,6430,6430,0
20240111,154200,543555050,6430,6430,6430,6430,0
20240111,154100,543555050,6430,6430,6430,6430,0
20240111,154000,543555050,6430,6430,6430,6430,0
20240111,153900,543555050,6430,6430,6430,6430,0
20240111,153800,543555050,6430,6430,6430,6430,0
20240111,153700,543555050,6430,6430,6430,6430,0
20240111,153600,543555050,6430,6430,6430,6430,0
20240111,153500,543555050,6430,6430,6430,6430,0
20240111,153400,543555050,6430,6430,6430,6430,0
20240111,153300,543555050,6430,6430,6430,6430,0
20240111,153200,543555050,6430,6430,6430,6430,0
20240111,153100,543555050,6430,6430,6430,6430,545
20240111,153000,543555050,6430,6430,6430,6430,545
20240111,152900,540050700,6430,6430,6430,6430,0
20240111,152800,540050700,6430,6430,6430,6430,0
20240111,152700,540050700,6430,6430,6430,6430,0
20240111,152600,540050700,6430,6430,6430,6430,0
20240111,152500,540050700,6430,6430,6430,6430,0
20240111,152400,540050700,6430,6430,6430,6430,0
20240111,152300,540050700,6430,6430,6430,6430,0
20240111,152200,540050700,6430,6430,6430,6430,0
20240111,152100,540050700,6430,6430,6430,6430,0
20240111,152000,540050700,6430,6430,6430,6430,0
20240111,151900,540050700,6430,6430,6430,6430,3
20240111,151800,540031410,6430,6430,6430,6430,21
20240111,151700,539896380,6430,6410,6430,6410,287
20240111,151600,538056670,6430,6430,6430,6430,0
20240111,151500,538056670,6430,6430,6430,6430,100
20240111,151400,537413670,6430,6430,6430,6430,295
20240111,151300,535516820,6430,6430,6430,6430,0
20240111,151200,535516820,6430,6430,6430,6430,0
20240111,151100,535516820,6430,6430,6430,6430,11
20240111,151000,535446090,6410,6410,6410,6410,39
20240111,150900,535196100,6410,6410,6420,6410,80
20240111,150800,534682810,6420,6430,6430,6420,84
20240111,150700,534143470,6420,6420,6430,6420,354
20240111,150600,531870290,6420,6430,6430,6420,205
20240111,150500,530554120,6420,6420,6420,6420,120
20240111,150400,529783720,6420,6420,6420,6420,70
20240111,150300,529334320,6420,6420,6420,6420,107
20240111,150200,528647380,6420,6430,6430,6420,634
20240111,150100,524571780,6420,6420,6430,6420,248
20240111,150000,522978080,6430,6410,6430,6410,200
20240111,145900,521694590,6410,6410,6410,6410,124
20240111,145800,520899750,6410,6420,6420,6410,40
20240111,145700,520643090,6410,6410,6420,6410,114
20240111,145600,519912310,6410,6420,6420,6410,390
20240111,145500,517409090,6410,6420,6420,6410,106
20240111,145400,516729100,6420,6420,6420,6420,95
20240111,145300,516119200,6420,6410,6420,6410,131
20240111,145200,515278420,6420,6420,6430,6420,71
20240111,145100,514822570,6410,6410,6420,6410,119
20240111,145000,514059760,6410,6410,6420,6410,338
20240111,144900,511893140,6410,6420,6420,6410,166
20240111,144800,510828400,6420,6430,6430,6420,126
20240111,144700,510019330,6420,6420,6420,6420,98
20240111,144600,509390170,6430,6410,6430,6410,154
20240111,144500,508401140,6420,6410,6420,6410,1244
20240111,144400,500414910,6410,6410,6410,6410,104
20240111,144300,499748270,6410,6410,6420,6410,111
20240111,144200,499036750,6410,6410,6410,6410,115
20240111,144100,498299600,6410,6410,6410,6410,104
20240111,144000,497632960,6410,6410,6420,6410,68
20240111,143900,497197060,6410,6410,6420,6410,153
20240111,143800,496216230,6410,6410,6420,6410,270
20240111,143700,494483630,6410,6410,6410,6410,80
20240111,143600,493970830,6410,6410,6420,6410,94
20240111,143500,493368280,6410,6400,6420,6400,289
20240111,143400,491514740,6400,6410,6410,6400,547
20240111,143300,488009050,6400,6400,6400,6400,104
20240111,143200,487343450,6400,6400,6400,6400,89
20240111,143100,486773850,6410,6400,6410,6400,157
20240111,143000,485768750,6400,6400,6400,6400,94
20240111,142900,485167150,6400,6400,6410,6400,242
20240111,142800,483616780,6410,6400,6410,6400,110
20240111,142700,482912580,6410,6410,6410,6410,99
20240111,142600,482277990,6410,6410,6410,6410,95
20240111,142500,481669040,6410,6420,6420,6410,85
20240111,142400,481123720,6420,6410,6420,6410,288
20240111,142300,479275780,6410,6400,6410,6400,151
20240111,142200,478309050,6400,6400,6410,6400,71
20240111,142100,477854640,6420,6400,6420,6400,292
20240111,142000,475983910,6400,6410,6410,6400,177
20240111,141900,474850530,6410,6400,6410,6400,117
20240111,141800,474101170,6400,6390,6400,6390,125
20240111,141700,473302270,6390,6390,6400,6390,101
20240111,141600,472656630,6400,6400,6400,6400,5
20240111,141500,472624630,6390,6390,6400,6390,648
20240111,141400,468478840,6390,6390,6390,6390,57
20240111,141300,468114610,6390,6380,6390,6380,286
20240111,141200,466287320,6380,6380,6380,6380,75
20240111,141100,465808820,6380,6380,6380,6380,154
20240111,141000,464826300,6380,6390,6390,6380,43
20240111,140900,464551950,6380,6380,6390,6380,104
20240111,140800,463888400,6380,6380,6380,6380,116
20240111,140700,463148320,6380,6380,6390,6380,99
20240111,140600,462516680,6380,6400,6400,6370,74
20240111,140500,462044630,6380,6360,6380,6360,330
20240111,140400,459942950,6370,6360,6370,6360,108
20240111,140300,459256060,6370,6370,6370,6370,402
20240111,140200,456695320,6370,6370,6380,6370,1384
20240111,140100,447879220,6370,6380,6380,6370,108
20240111,140000,447190380,6380,6390,6390,6380,62
20240111,135900,446794710,6390,6380,6390,6380,174
20240111,135800,445683980,6390,6380,6390,6380,109
20240111,135700,444987770,6380,6380,6380,6380,172
20240111,135600,443890410,6380,6380,6380,6380,85
20240111,135500,443348110,6380,6380,6380,6380,76
20240111,135400,442863230,6380,6380,6390,6380,126
20240111,135300,442059230,6380,6380,6380,6380,524
20240111,135200,438716110,6380,6380,6380,6380,107
20240111,135100,438033450,6380,6380,6380,6380,77
20240111,135000,437542190,6380,6380,6380,6380,98
20240111,134900,436916950,6380,6380,6390,6380,104
20240111,134800,436253380,6380,6380,6380,6380,88
20240111,134700,435691940,6380,6380,6380,6380,134
20240111,134600,434837020,6380,6380,6380,6380,76
20240111,134500,434352140,6380,6380,6380,6380,76
20240111,134400,433867260,6380,6390,6390,6380,91
20240111,134300,433286670,6380,6380,6380,6380,116
20240111,134200,432546590,6380,6380,6380,6380,98
20240111,134100,431921350,6380,6380,6380,6380,133
20240111,134000,431072810,6380,6390,6390,6380,213
20240111,133900,429713720,6390,6380,6390,6380,277
20240111,133800,427944460,6380,6390,6390,6380,128
20240111,133700,427127320,6380,6380,6380,6380,99
20240111,133600,426495700,6390,6380,6390,6380,109
20240111,133500,425800200,6380,6380,6380,6380,101
20240111,133400,425155820,6400,6380,6400,6380,151
20240111,133300,424191920,6380,6380,6380,6380,111
20240111,133200,423483740,6380,6380,6380,6380,82
20240111,133100,422960580,6380,6380,6390,6380,152
20240111,133000,421990330,6380,6380,6380,6380,142
20240111,132900,421084370,6390,6380,6390,6380,77
20240111,132800,420592760,6390,6390,6390,6390,102
20240111,132700,419940980,6390,6400,6400,6390,46
20240111,132600,419646950,6400,6400,6400,6400,59
20240111,132500,419269350,6400,6400,6400,6380,100
20240111,132400,418630390,6390,6400,6400,6390,35
20240111,132300,418406690,6400,6400,6400,6400,25
20240111,132200,418246690,6400,6400,6400,6380,32
20240111,132100,418042150,6400,6380,6410,6380,50
20240111,132000,417722420,6400,6400,6400,6400,4
20240111,131900,417696820,6400,6390,6400,6380,270
20240111,131800,415969810,6390,6390,6390,6390,0
20240111,131700,415969810,6390,6400,6400,6380,39
20240111,131600,415720670,6390,6390,6390,6390,4
20240111,131500,415695110,6380,6380,6380,6380,57
20240111,131400,415331450,6390,6390,6390,6390,50
20240111,131300,415011950,6380,6380,6380,6380,38
20240111,131200,414769510,6390,6390,6390,6390,19
20240111,131100,414648100,6390,6390,6390,6390,25
20240111,131000,414488350,6390,6390,6390,6390,43
20240111,130900,414213580,6390,6390,6390,6390,25
20240111,130800,414053830,6390,6390,6390,6390,32
20240111,130700,413849350,6400,6400,6400,6400,0
20240111,130600,413849350,6400,6400,6400,6400,3
20240111,130500,413830150,6390,6380,6390,6380,445
20240111,130400,410990650,6390,6390,6390,6390,516
20240111,130300,407693410,6390,6410,6410,6390,2541
20240111,130200,391435070,6410,6410,6410,6410,0
20240111,130100,391435070,6410,6410,6410,6410,62
20240111,130000,391037650,6410,6410,6410,6410,0
20240111,125900,391037650,6410,6410,6410,6410,16
20240111,125800,390935090,6420,6420,6420,6420,10
20240111,125700,390870890,6410,6410,6410,6410,61
20240111,125600,390479880,6410,6400,6410,6400,83
20240111,125500,389948670,6400,6410,6410,6400,1038
20240111,125400,383298360,6410,6410,6410,6410,29
20240111,125300,383112470,6410,6410,6410,6410,25
20240111,125200,382952220,6410,6410,6410,6410,17
20240111,125100,382843250,6410,6410,6410,6410,43
20240111,125000,382567620,6410,6410,6410,6410,13
20240111,124900,382484290,6420,6430,6430,6420,34
20240111,124800,382265910,6420,6420,6420,6420,17
20240111,124700,382156770,6420,6420,6420,6420,44
20240111,124600,381874290,6420,6420,6420,6420,20
20240111,124500,381745890,6420,6420,6420,6420,25
20240111,124400,381585390,6420,6420,6420,6420,30
20240111,124300,381392790,6420,6420,6420,6420,180
20240111,124200,380237190,6420,6420,6420,6420,0
20240111,124100,380237190,6420,6420,6420,6420,63
20240111,124000,379832730,6420,6420,6430,6420,610
20240111,123900,375914500,6420,6420,6420,6420,92
20240111,123800,375323860,6430,6430,6430,6430,2
20240111,123700,375311000,6420,6420,6420,6420,41
20240111,123600,375047780,6420,6440,6440,6420,165
20240111,123500,373988380,6420,6430,6440,6420,76
20240111,123400,373499590,6440,6430,6440,6430,201
20240111,123300,372205380,6430,6420,6430,6420,95
20240111,123200,371594700,6420,6420,6420,6420,14
20240111,123100,371504820,6420,6420,6420,6420,50
20240111,123000,371183820,6420,6420,6420,6420,30
20240111,122900,370991220,6420,6420,6420,6420,50
20240111,122800,370670220,6420,6420,6420,6420,15
20240111,122700,370573920,6420,6420,6420,6420,25
20240111,122600,370413420,6440,6440,6440,6440,10
20240111,122500,370349020,6420,6440,6440,6420,30
20240111,122400,370156320,6420,6420,6420,6420,0
20240111,122300,370156320,6420,6420,6420,6420,25
20240111,122200,369995820,6440,6440,6440,6440,1
20240111,122100,369989380,6420,6440,6440,6420,125
20240111,122000,369184880,6440,6440,6440,6440,5
20240111,121900,369152680,6440,6440,6440,6440,1
20240111,121800,369146240,6440,6440,6440,6440,0
20240111,121700,369146240,6440,6440,6440,6440,1
20240111,121600,369139800,6440,6440,6440,6440,300
20240111,121500,367207800,6440,6440,6440,6440,30
20240111,121400,367014600,6440,6440,6440,6440,53
20240111,121300,366673280,6420,6420,6440,6420,465
20240111,121200,363681180,6420,6420,6420,6420,110
20240111,121100,362974980,6430,6440,6440,6430,94
20240111,121000,362370520,6430,6430,6430,6430,0
20240111,120900,362370520,6430,6430,6430,6430,358
20240111,120800,360068580,6430,6430,6430,6430,115
20240111,120700,359329130,6440,6440,6440,6440,14
20240111,120600,359238970,6430,6430,6430,6430,0
20240111,120500,359238970,6430,6430,6430,6430,25
20240111,120400,359078220,6430,6440,6450,6430,369
20240111,120300,356699580,6440,6440,6440,6440,775
20240111,120200,351708580,6440,6440,6440,6440,0
20240111,120100,351708580,6440,6440,6440,6440,5
20240111,120000,351676380,6430,6430,6430,6430,24
20240111,115900,351522060,6430,6430,6430,6430,1
20240111,115800,351515630,6430,6430,6430,6430,100
20240111,115700,350872630,6430,6430,6430,6430,25
20240111,115600,350711880,6430,6430,6430,6430,0
20240111,115500,350711880,6430,6430,6430,6430,473
20240111,115400,347670490,6430,6430,6430,6430,0
20240111,115300,347670490,6430,6430,6430,6430,2
20240111,115200,347657630,6430,6430,6430,6430,24
20240111,115100,347503310,6430,6430,6430,6430,1
20240111,115000,347496880,6420,6420,6420,6420,21
20240111,114900,347362060,6420,6420,6420,6420,60
20240111,114800,346976860,6430,6430,6430,6430,311
20240111,114700,344977130,6430,6430,6430,6430,451
20240111,114600,342077200,6430,6420,6430,6420,268
20240111,114500,340354210,6420,6420,6420,6420,15
20240111,114400,340257910,6430,6430,6430,6430,6
20240111,114300,340219330,6440,6440,6440,6440,3
20240111,114200,340200010,6420,6420,6420,6420,25
20240111,114100,340039510,6440,6440,6440,6440,0
20240111,114000,340039510,6440,6440,6440,6440,0
20240111,113900,340039510,6440,6440,6440,6440,1
20240111,113800,340033070,6440,6440,6440,6440,0
20240111,113700,340033070,6440,6440,6440,6440,0
20240111,113600,340033070,6440,6440,6440,6440,22
20240111,113500,339891390,6440,6440,6440,6440,1
20240111,113400,339884950,6410,6410,6410,6410,0
20240111,113300,339884950,6410,6410,6410,6410,0
20240111,113200,339884950,6410,6440,6440,6410,801
20240111,113100,334747400,6440,6440,6440,6440,0
20240111,113000,334747400,6440,6440,6440,6440,1
20240111,112900,334740960,6440,6440,6440,6440,10
20240111,112800,334676560,6440,6440,6440,6440,10
20240111,112700,334612160,6440,6440,6440,6440,0
20240111,112600,334612160,6440,6430,6440,6430,1201
20240111,112500,326884260,6430,6430,6430,6430,0
20240111,112400,326884260,6430,6430,6430,6430,18
20240111,112300,326768520,6430,6430,6430,6430,0
20240111,112200,326768520,6430,6430,6430,6430,51
20240111,112100,326440590,6430,6430,6430,6430,0
20240111,112000,326440590,6430,6430,6430,6430,30
20240111,111900,326247690,6430,6430,6430,6430,0
20240111,111800,326247690,6430,6430,6430,6430,6
20240111,111700,326209110,6430,6430,6430,6430,85
20240111,111600,325662560,6430,6430,6430,6430,1
20240111,111500,325656130,6430,6430,6430,6430,0
20240111,111400,325656130,6430,6430,6430,6430,2
20240111,111300,325643270,6420,6420,6420,6420,0
20240111,111200,325643270,6420,6420,6420,6420,200
20240111,111100,324359270,6430,6430,6430,6430,16
20240111,111000,324256390,6430,6430,6430,6430,1
20240111,110900,324249960,6420,6420,6420,6420,150
20240111,110800,323286960,6420,6420,6420,6420,50
20240111,110700,322965960,6430,6430,6430,6430,0
20240111,110600,322965960,6430,6430,6430,6430,0
20240111,110500,322965960,6430,6430,6430,6420,29
20240111,110400,322779520,6430,6430,6430,6430,200
20240111,110300,321493520,6430,6430,6430,6430,0
20240111,110200,321493520,6430,6430,6430,6430,10
20240111,110100,321429220,6430,6430,6430,6430,1
20240111,110000,321422790,6430,6430,6430,6430,0
20240111,105900,321422790,6430,6430,6430,6430,0
20240111,105800,321422790,6430,6430,6430,6430,265
20240111,105700,319718840,6430,6430,6430,6430,149
20240111,105600,318760770,6430,6430,6430,6430,100
20240111,105500,318117770,6430,6430,6430,6430,0
20240111,105400,318117770,6430,6430,6430,6430,0
20240111,105300,318117770,6430,6430,6430,6430,71
20240111,105200,317661240,6430,6430,6430,6430,0
20240111,105100,317661240,6430,6430,6430,6430,357
20240111,105000,315365730,6430,6430,6430,6430,2023
20240111,104900,302357840,6430,6420,6430,6420,111
20240111,104800,301644210,6420,6420,6420,6420,1003
20240111,104700,295204950,6420,6420,6420,6420,347
20240111,104600,292977210,6420,6420,6420,6420,12
20240111,104500,292900170,6420,6420,6420,6420,1
20240111,104400,292893750,6420,6420,6420,6420,82
20240111,104300,292367310,6420,6410,6420,6410,476
20240111,104200,289314150,6410,6410,6420,6410,786
20240111,104100,284275570,6420,6420,6420,6420,0
20240111,104000,284275570,6420,6420,6420,6420,21
20240111,103900,284140750,6420,6420,6420,6420,0
20240111,103800,284140750,6420,6420,6420,6420,411
20240111,103700,281502130,6410,6410,6410,6410,120
20240111,103600,280732930,6410,6410,6410,6410,6
20240111,103500,280694470,6410,6410,6410,6410,3
20240111,103400,280675240,6400,6400,6400,6400,0
20240111,103300,280675240,6400,6400,6400,6400,7
20240111,103200,280630440,6410,6410,6410,6410,52
20240111,103100,280297120,6410,6410,6410,6410,2
20240111,103000,280284300,6400,6400,6400,6400,500
20240111,102900,277084300,6410,6410,6410,6410,0
20240111,102800,277084300,6410,6400,6410,6400,599
20240111,102700,273250690,6400,6400,6400,6400,96
20240111,102600,272636290,6410,6410,6410,6410,45
20240111,102500,272347840,6410,6410,6410,6410,230
20240111,102400,270873540,6420,6410,6420,6410,1464
20240111,102300,261488270,6400,6400,6400,6400,310
20240111,102200,259504270,6400,6400,6400,6400,198
20240111,102100,258237070,6400,6400,6400,6400,11
20240111,102000,258166670,6400,6400,6400,6400,10
20240111,101900,258102670,6400,6400,6400,6400,150
20240111,101800,257142670,6400,6400,6400,6400,2
20240111,101700,257129870,6400,6400,6400,6400,50
20240111,101600,256809870,6400,6390,6400,6390,157
20240111,101500,255806620,6400,6400,6400,6400,101
20240111,101400,255160220,6400,6400,6400,6400,0
20240111,101300,255160220,6400,6400,6400,6400,0
20240111,101200,255160220,6400,6400,6400,6400,10
20240111,101100,255096220,6400,6410,6410,6400,101
20240111,101000,254449810,6400,6400,6400,6400,5
20240111,100900,254417810,6400,6400,6400,6400,1
20240111,100800,254411410,6410,6410,6410,6410,0
20240111,100700,254411410,6410,6410,6410,6410,6
20240111,100600,254372950,6410,6410,6410,6410,54
20240111,100500,254026810,6410,6400,6410,6400,335
20240111,100400,251882560,6400,6400,6400,6400,801
20240111,100300,246756160,6410,6410,6410,6410,1
20240111,100200,246749750,6410,6400,6410,6400,149
20240111,100100,245794680,6400,6390,6400,6390,2348
20240111,100000,230771610,6390,6390,6390,6390,381
20240111,095900,228337020,6400,6400,6400,6400,1
20240111,095800,228330620,6400,6400,6400,6400,111
20240111,095700,227620220,6390,6390,6390,6390,1121
20240111,095600,220457030,6380,6380,6380,6380,10
20240111,095500,220393230,6390,6390,6390,6390,51
20240111,095400,220067340,6380,6380,6380,6380,0
20240111,095300,220067340,6380,6370,6380,6370,791
20240111,095200,215027550,6370,6370,6370,6370,2
20240111,095100,215014810,6370,6360,6370,6360,188
20240111,095000,213819080,6360,6360,6360,6360,94
20240111,094900,213221240,6350,6360,6360,6350,463
20240111,094800,210279160,6360,6360,6360,6360,300
20240111,094700,208371160,6360,6360,6360,6360,0
20240111,094600,208371160,6360,6350,6370,6350,561
20240111,094500,204805000,6350,6360,6360,6350,532
20240111,094400,201426770,6350,6350,6350,6350,1001
20240111,094300,195070420,6350,6350,6350,6350,74
20240111,094200,194600520,6350,6360,6360,6350,224
20240111,094100,193178110,6360,6360,6360,6360,2
20240111,094000,193165390,6360,6360,6360,6360,121
20240111,093900,192395830,6350,6360,6360,6350,355
20240111,093800,190141080,6350,6350,6360,6350,885
20240111,093700,184520780,6350,6350,6350,6350,1452
20240111,093600,175300580,6350,6350,6350,6350,0
20240111,093500,175300580,6350,6350,6350,6350,0
20240111,093400,175300580,6350,6350,6350,6350,52
20240111,093300,174970380,6350,6340,6350,6340,7
20240111,093200,174925940,6340,6340,6340,6340,100
20240111,093100,174291940,6350,6350,6350,6350,126
20240111,093000,173491840,6350,6340,6350,6340,251
20240111,092900,171899490,6350,6350,6350,6350,0
20240111,092800,171899490,6350,6350,6350,6350,332
20240111,092700,169791290,6340,6340,6340,6340,5
20240111,092600,169759590,6340,6340,6340,6340,145
20240111,092500,168840290,6350,6350,6350,6350,1
20240111,092400,168833940,6350,6350,6350,6350,0
20240111,092300,168833940,6350,6350,6350,6350,100
20240111,092200,168198940,6350,6350,6350,6350,5
20240111,092100,168167190,6350,6350,6350,6350,1
20240111,092000,168160840,6340,6340,6340,6340,200
20240111,091900,166892840,6340,6350,6350,6340,390
20240111,091800,164418340,6340,6350,6350,6340,204
20240111,091700,163124880,6350,6350,6350,6350,2
20240111,091600,163112180,6350,6350,6350,6350,35
20240111,091500,162889930,6340,6350,6350,6340,698
20240111,091400,158457640,6360,6360,6360,6360,125
20240111,091300,157662640,6350,6340,6350,6340,423
20240111,091200,154977590,6340,6320,6340,6320,13
20240111,091100,154895410,6330,6350,6350,6330,5630
20240111,091000,119232400,6360,6390,6390,6360,2177
20240111,090900,105382180,6390,6400,6410,6390,1033
20240111,090800,98771270,6400,6380,6400,6380,159
20240111,090700,97756830,6380,6380,6390,6380,1044
20240111,090600,91096100,6380,6400,6400,6380,868
20240111,090500,85554780,6400,6410,6410,6400,606
20240111,090400,81676370,6390,6390,6390,6390,832
20240111,090300,76359890,6390,6390,6390,6390,302
20240111,090200,74430110,6360,6400,6400,6360,2397
20240111,090100,59124670,6400,6420,6420,6390,407
20240111,090000,56519730,6390,6440,6440,6390,8796